Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.37 16.42 16.13 16.19 1,907,388 -0.07(-0.46%)
Sep 29, 2010 16.29 16.41 16.25 16.26 1,930,163 -0.02(-0.15%)
Sep 28, 2010 16.44 16.44 16.15 16.29 1,662,724 -0.12(-0.73%)
Sep 27, 2010 16.44 16.58 16.36 16.41 1,072,460 +0.00(+0.00%)
Sep 24, 2010 16.42 16.49 16.33 16.41 1,150,389 +0.15(+0.95%)
Sep 23, 2010 16.29 16.36 16.10 16.25 989,977 -0.10(-0.61%)
Sep 22, 2010 16.31 16.51 16.25 16.35 1,106,139 +0.07(+0.43%)
Sep 21, 2010 16.30 16.36 16.11 16.28 1,301,626 +0.01(+0.09%)
Sep 20, 2010 16.21 16.38 16.13 16.27 1,222,061 +0.11(+0.68%)
Sep 17, 2010 16.16 16.23 16.01 16.16 1,080,700 +0.07(+0.46%)
Sep 15, 2010 15.97 16.11 15.92 16.08 725,607 +0.07(+0.44%)
Sep 14, 2010 15.90 16.16 15.89 16.01 1,200,060 +0.15(+0.97%)
Sep 13, 2010 15.92 15.96 15.82 15.86 1,418,522 +0.22(+1.38%)
Sep 10, 2010 15.56 15.66 15.39 15.64 1,356,200 +0.04(+0.28%)
Sep 09, 2010 15.71 15.71 15.55 15.60 803,513 +0.09(+0.57%)
Sep 08, 2010 15.64 15.76 15.51 15.51 1,130,180 -0.02(-0.16%)
Sep 07, 2010 15.55 15.59 15.45 15.53 1,215,043 -0.06(-0.38%)
Sep 03, 2010 15.57 15.73 15.49 15.59 1,227,716 +0.22(+1.44%)
Sep 02, 2010 15.37 15.39 15.29 15.37 1,371,320 +0.06(+0.38%)
Sep 01, 2010 15.58 15.68 15.29 15.31 2,358,237 -0.01(-0.06%)
Aug 31, 2010 15.32 15.55 15.24 15.32 11,198 -0.05(-0.32%)
Aug 30, 2010 15.50 15.59 15.34 15.37 1,493,365 -0.22(-1.39%)
Aug 27, 2010 15.59 15.59 14.99 15.59 1,600,688 +0.39(+2.59%)
Aug 26, 2010 15.24 15.30 15.10 15.20 974,566 +0.00(+0.00%)
Aug 25, 2010 15.26 15.34 15.04 15.20 1,885,432 -0.22(-1.43%)
Aug 24, 2010 15.41 15.55 15.24 15.42 2,284,487 -0.22(-1.38%)
Aug 23, 2010 15.38 15.65 15.38 15.63 1,812,298 +0.30(+1.99%)
Aug 20, 2010 15.44 15.44 15.23 15.33 975,960 -0.15(-0.98%)
Aug 19, 2010 15.51 15.55 15.37 15.48 893,008 -0.04(-0.28%)
Aug 18, 2010 15.31 15.56 15.24 15.52 1,028,944 +0.26(+1.71%)
Aug 17, 2010 15.23 15.36 15.20 15.26 889,204 +0.16(+1.07%)
Aug 16, 2010 15.07 15.17 15.03 15.10 848,720 -0.01(-0.10%)
Aug 13, 2010 15.12 15.23 15.12 15.12 902,697 -0.00(-0.03%)
Aug 12, 2010 14.96 15.13 14.92 15.12 2,837,585 +0.04(+0.26%)
Aug 11, 2010 15.21 15.25 14.98 15.08 2,464,423 -0.36(-2.32%)
Aug 10, 2010 15.36 15.49 15.27 15.44 1,268,116 -0.09(-0.60%)
Aug 09, 2010 15.47 15.55 15.40 15.53 799,665 +0.11(+0.73%)
Aug 06, 2010 15.42 15.51 15.25 15.42 1,927,694 -0.13(-0.82%)
Aug 05, 2010 15.52 15.73 15.34 15.55 1,784,535 +0.31(+2.06%)
Aug 04, 2010 14.98 15.26 14.98 15.23 1,089,243 +0.29(+1.94%)
Aug 03, 2010 15.05 15.20 14.90 14.95 2,138,039 -0.09(-0.59%)
Aug 02, 2010 15.19 15.26 15.02 15.03 1,430,179 +0.00(+0.00%)
Jul 30, 2010 15.03 15.07 14.82 15.03 820,911 +0.06(+0.43%)
Jul 29, 2010 15.00 15.15 14.89 14.97 1,194,328 +0.07(+0.49%)
Jul 28, 2010 15.17 15.24 14.86 14.90 1,442,153 -0.28(-1.85%)
Jul 27, 2010 15.46 15.52 15.14 15.18 1,594,987 -0.16(-1.06%)
Jul 26, 2010 15.23 15.47 15.21 15.34 1,202,393 +0.20(+1.30%)
Jul 23, 2010 14.99 15.18 14.96 15.14 1,027,303 +0.12(+0.78%)
Jul 22, 2010 14.82 15.07 14.82 15.02 1,631,861 +0.34(+2.34%)
Jul 21, 2010 14.91 14.93 14.62 14.68 1,116,386 -0.12(-0.80%)
Jul 20, 2010 14.56 14.82 14.54 14.80 610 +0.14(+0.94%)
Jul 19, 2010 14.69 14.72 14.55 14.66 870,458 +0.03(+0.24%)
Jul 16, 2010 14.63 14.89 14.58 14.63 1,600,918 -0.39(-2.58%)
Jul 15, 2010 15.05 15.08 14.69 15.01 2,193,195 -0.01(-0.07%)
Jul 14, 2010 15.10 15.17 15.00 15.02 1,130,093 -0.05(-0.33%)
Jul 13, 2010 15.11 15.19 14.99 15.07 1,208,831 +0.17(+1.12%)
Jul 12, 2010 14.77 15.00 14.74 14.91 1,393,774 +0.11(+0.76%)
Jul 09, 2010 14.79 14.93 14.69 14.79 1,803,196 +0.13(+0.90%)
Jul 08, 2010 14.65 14.69 14.54 14.66 1,097,336 +0.17(+1.15%)
Jul 07, 2010 14.25 14.52 14.21 14.49 1,975,027 +0.23(+1.58%)
Jul 06, 2010 14.30 14.46 14.22 14.27 2,049,794 -0.06(-0.41%)
Jul 02, 2010 14.33 14.50 14.16 14.33 1,791,544 -0.14(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.